Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.36 | 11.60 | 11.03 | 11.04 | 5,853,917 | -0.23(-2.04%) |
Mar 30, 2022 | 11.52 | 11.92 | 10.93 | 11.27 | 9,179,907 | -0.46(-3.92%) |
Mar 29, 2022 | 11.20 | 12.20 | 10.90 | 11.73 | 15,987,708 | +0.59(+5.30%) |
Mar 28, 2022 | 11.16 | 11.42 | 10.58 | 11.14 | 7,235,979 | +0.12(+1.09%) |
Mar 25, 2022 | 12.12 | 12.12 | 10.62 | 11.02 | 13,741,422 | -1.08(-8.93%) |
Mar 24, 2022 | 11.16 | 12.41 | 10.89 | 12.10 | 16,486,136 | +0.90(+8.04%) |
Mar 23, 2022 | 11.18 | 11.74 | 10.81 | 11.20 | 7,796,255 | -0.16(-1.41%) |
Mar 22, 2022 | 10.89 | 11.63 | 10.31 | 11.36 | 12,405,610 | +0.33(+2.99%) |
Mar 21, 2022 | 11.40 | 11.52 | 10.74 | 11.03 | 9,428,024 | -0.58(-5.00%) |
Mar 18, 2022 | 10.60 | 11.72 | 10.59 | 11.61 | 10,767,250 | +0.73(+6.71%) |
Mar 17, 2022 | 10.01 | 11.17 | 9.760 | 10.88 | 15,876,135 | +0.63(+6.15%) |
Mar 16, 2022 | 8.800 | 10.34 | 8.600 | 10.25 | 17,937,246 | +1.53(+17.55%) |
Mar 15, 2022 | 8.470 | 8.780 | 8.240 | 8.720 | 12,260,454 | +0.20(+2.35%) |
Mar 14, 2022 | 9.740 | 9.740 | 8.500 | 8.520 | 13,808,824 | -1.49(-14.89%) |
Mar 11, 2022 | 10.16 | 10.78 | 9.815 | 10.01 | 11,741,827 | -0.21(-2.05%) |
Mar 10, 2022 | 11.03 | 11.43 | 9.870 | 10.22 | 22,583,656 | -0.49(-4.58%) |
Mar 09, 2022 | 10.08 | 11.02 | 9.960 | 10.71 | 12,076,443 | +0.98(+10.07%) |
Mar 08, 2022 | 9.220 | 10.12 | 8.830 | 9.730 | 7,817,469 | +0.46(+4.96%) |
Mar 07, 2022 | 9.560 | 10.10 | 9.170 | 9.270 | 7,277,110 | -0.23(-2.42%) |
Mar 04, 2022 | 10.47 | 10.74 | 9.150 | 9.500 | 8,530,231 | -1.16(-10.88%) |
Mar 03, 2022 | 11.47 | 11.52 | 10.56 | 10.66 | 4,181,590 | -0.92(-7.94%) |
Mar 02, 2022 | 11.73 | 11.75 | 10.66 | 11.58 | 7,296,970 | +0.02(+0.17%) |
Mar 01, 2022 | 11.78 | 12.05 | 11.38 | 11.56 | 5,410,714 | -0.17(-1.45%) |
Feb 28, 2022 | 11.02 | 12.09 | 10.90 | 11.73 | 8,376,328 | +0.62(+5.58%) |
Feb 25, 2022 | 10.54 | 11.42 | 10.81 | 11.11 | 11,758,086 | +1.08(+10.77%) |
Feb 24, 2022 | 8.480 | 10.06 | 8.400 | 10.03 | 8,981,845 | +1.06(+11.82%) |
Feb 23, 2022 | 9.410 | 9.660 | 8.905 | 8.970 | 5,694,700 | -0.30(-3.24%) |
Feb 22, 2022 | 9.770 | 10.16 | 9.170 | 9.270 | 8,466,767 | -0.70(-7.02%) |
Feb 18, 2022 | 9.970 | 0 | -0.46(-4.41%) | |||
Feb 17, 2022 | 11.31 | 11.45 | 10.28 | 10.43 | 5,421,582 | -1.06(-9.23%) |
Feb 16, 2022 | 11.88 | 11.96 | 11.34 | 11.49 | 4,587,635 | -0.47(-3.93%) |
Feb 15, 2022 | 11.22 | 12.04 | 11.11 | 11.96 | 6,616,035 | +0.97(+8.83%) |
Feb 14, 2022 | 11.02 | 11.58 | 10.83 | 10.99 | 3,434,382 | -0.02(-0.18%) |
Feb 11, 2022 | 10.94 | 11.97 | 10.81 | 11.01 | 9,623,785 | -0.02(-0.18%) |
Feb 10, 2022 | 11.89 | 12.63 | 10.81 | 11.03 | 22,261,256 | -0.09(-0.81%) |
Feb 09, 2022 | 10.75 | 11.15 | 10.41 | 11.12 | 6,700,406 | +0.64(+6.11%) |
Feb 08, 2022 | 10.03 | 10.56 | 9.740 | 10.48 | 9,391,361 | +0.30(+2.95%) |
Feb 07, 2022 | 10.16 | 10.93 | 10.03 | 10.18 | 5,917,338 | +0.03(+0.30%) |
Feb 04, 2022 | 9.910 | 10.18 | 9.380 | 10.15 | 8,902,121 | +0.33(+3.36%) |
Feb 03, 2022 | 10.59 | 9.740 | 9.820 | 7,322,557 | -1.31(-11.77%) | |
Feb 02, 2022 | 12.03 | 12.21 | 11.07 | 11.13 | 6,714,398 | -1.30(-10.46%) |
Feb 01, 2022 | 11.81 | 12.74 | 11.70 | 12.43 | 8,200,192 | +0.63(+5.34%) |
Jan 31, 2022 | 10.57 | 11.80 | 10,505,901 | +1.27(+12.06%) | ||
Jan 28, 2022 | 10.22 | 10.53 | 9.770 | 10.53 | 10,085,655 | +0.25(+2.43%) |
Jan 27, 2022 | 10.96 | 11.26 | 10.22 | 10.28 | 7,097,770 | -0.46(-4.28%) |
Jan 26, 2022 | 11.68 | 11.95 | 10.63 | 10.74 | 7,307,185 | -0.46(-4.11%) |
Jan 25, 2022 | 11.07 | 11.59 | 10.89 | 11.20 | 7,422,499 | -0.25(-2.18%) |
Jan 24, 2022 | 11.02 | 11.49 | 9.910 | 11.45 | 10,361,982 | -0.36(-3.05%) |
Jan 21, 2022 | 12.25 | 12.61 | 11.56 | 11.81 | 4,863,715 | -0.72(-5.75%) |
Jan 20, 2022 | 12.64 | 13.86 | 12.51 | 12.53 | 4,446,330 | -0.01(-0.08%) |
Jan 19, 2022 | 12.71 | 13.14 | 12.38 | 12.54 | 3,840,033 | -0.14(-1.10%) |
Jan 18, 2022 | 13.12 | 13.68 | 12.57 | 12.68 | 8,038,809 | -1.03(-7.51%) |
Jan 14, 2022 | 13.71 | 0 | -0.77(-5.32%) | |||
Jan 13, 2022 | 15.64 | 16.08 | 14.44 | 14.48 | 5,845,590 | -0.68(-4.49%) |
Jan 12, 2022 | 15.80 | 15.99 | 14.92 | 15.16 | 5,877,774 | -0.62(-3.93%) |
Jan 11, 2022 | 14.54 | 16.07 | 14.30 | 15.78 | 5,305,460 | +1.07(+7.27%) |
Jan 10, 2022 | 15.11 | 15.11 | 13.83 | 14.71 | 7,157,303 | -0.86(-5.52%) |
Jan 07, 2022 | 15.05 | 16.10 | 15.05 | 15.57 | 5,679,585 | +0.23(+1.50%) |
Jan 06, 2022 | 15.23 | 15.67 | 14.75 | 15.34 | 7,560,528 | -0.29(-1.86%) |
Jan 05, 2022 | 16.66 | 16.75 | 15.22 | 15.63 | 9,970,915 | -1.59(-9.23%) |
Jan 04, 2022 | 18.00 | 18.12 | 16.78 | 17.22 | 6,796,769 | -0.78(-4.33%) |